PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia · Delayed Price · Currency is IDR 880.00
+5.00 (0.57%)
Sep 2, 2026, 11:56 AM WIB
IDX:IMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 875.00 | 885.00 | 875.00 | 875.00 | - | -0.57% | 34,200 |
| Aug 31, 2026 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 34,400 |
| Aug 28, 2026 | 900.00 | 900.00 | 865.00 | 880.00 | 880.00 | - | 367,700 |
| Aug 27, 2026 | 870.00 | 900.00 | 865.00 | 880.00 | 880.00 | 1.15% | 219,400 |
| Aug 26, 2026 | 875.00 | 890.00 | 850.00 | 870.00 | 870.00 | -1.69% | 115,600 |
| Aug 24, 2026 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | -1.12% | 192,700 |
| Aug 21, 2026 | 900.00 | 905.00 | 885.00 | 895.00 | 895.00 | -0.56% | 718,600 |
| Aug 20, 2026 | 910.00 | 920.00 | 890.00 | 900.00 | 900.00 | 1.12% | 704,000 |
| Aug 19, 2026 | 875.00 | 900.00 | 845.00 | 890.00 | 890.00 | 3.49% | 482,800 |
| Aug 18, 2026 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | - | 109,000 |
| Aug 14, 2026 | 840.00 | 865.00 | 840.00 | 860.00 | 860.00 | 2.38% | 31,700 |
| Aug 13, 2026 | 850.00 | 860.00 | 840.00 | 840.00 | 840.00 | -1.18% | 57,500 |
| Aug 12, 2026 | 850.00 | 875.00 | 840.00 | 850.00 | 850.00 | -0.58% | 187,900 |
| Aug 11, 2026 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | -1.72% | 184,500 |
| Aug 10, 2026 | 860.00 | 880.00 | 850.00 | 870.00 | 870.00 | 1.16% | 260,700 |
| Aug 7, 2026 | 860.00 | 900.00 | 860.00 | 860.00 | 860.00 | - | 460,100 |
| Aug 6, 2026 | 880.00 | 880.00 | 855.00 | 860.00 | 860.00 | -1.15% | 87,600 |
| Aug 5, 2026 | 865.00 | 875.00 | 855.00 | 870.00 | 870.00 | 1.16% | 138,100 |
| Aug 4, 2026 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | - | 413,400 |
| Aug 3, 2026 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 0.58% | 426,700 |
| Jul 31, 2026 | 865.00 | 910.00 | 850.00 | 855.00 | 855.00 | 1.18% | 1,147,200 |
| Jul 30, 2026 | 840.00 | 855.00 | 835.00 | 845.00 | 845.00 | -0.59% | 62,900 |
| Jul 29, 2026 | 860.00 | 870.00 | 830.00 | 850.00 | 850.00 | -0.58% | 51,300 |
| Jul 28, 2026 | 865.00 | 865.00 | 820.00 | 855.00 | 855.00 | - | 71,900 |
| Jul 27, 2026 | 860.00 | 865.00 | 830.00 | 855.00 | 855.00 | -0.58% | 60,000 |
| Jul 24, 2026 | 870.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 178,400 |
| Jul 23, 2026 | 860.00 | 870.00 | 850.00 | 870.00 | 870.00 | 1.16% | 684,300 |
| Jul 22, 2026 | 865.00 | 870.00 | 840.00 | 860.00 | 860.00 | - | 305,300 |
| Jul 21, 2026 | 860.00 | 885.00 | 850.00 | 860.00 | 860.00 | - | 240,400 |
| Jul 20, 2026 | 860.00 | 890.00 | 855.00 | 860.00 | 860.00 | - | 82,300 |
| Jul 17, 2026 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 2.38% | 465,700 |
| Jul 16, 2026 | 835.00 | 860.00 | 825.00 | 840.00 | 840.00 | 0.60% | 162,900 |
| Jul 15, 2026 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1.83% | 63,900 |
| Jul 14, 2026 | 805.00 | 835.00 | 805.00 | 820.00 | 820.00 | 1.86% | 119,800 |
| Jul 13, 2026 | 800.00 | 825.00 | 790.00 | 805.00 | 805.00 | 1.26% | 63,400 |
| Jul 10, 2026 | 800.00 | 830.00 | 795.00 | 795.00 | 795.00 | - | 119,100 |
| Jul 9, 2026 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 1.27% | 20,000 |
| Jul 8, 2026 | 805.00 | 815.00 | 780.00 | 785.00 | 785.00 | -2.00% | 64,500 |
| Jul 7, 2026 | 790.00 | 815.00 | 790.00 | 805.00 | 801.00 | 1.90% | 109,900 |
| Jul 6, 2026 | 805.00 | 815.00 | 790.00 | 790.00 | 786.07 | -1.25% | 55,300 |
| Jul 3, 2026 | 795.00 | 815.00 | 780.00 | 800.00 | 796.02 | 4.58% | 152,500 |
| Jul 2, 2026 | 765.00 | 795.00 | 760.00 | 765.00 | 761.20 | -0.65% | 127,100 |
| Jul 1, 2026 | 760.00 | 780.00 | 755.00 | 770.00 | 766.17 | -1.91% | 600,000 |
| Jun 30, 2026 | 795.00 | 795.00 | 765.00 | 785.00 | 781.10 | -1.26% | 70,700 |
| Jun 29, 2026 | 830.00 | 830.00 | 770.00 | 795.00 | 791.05 | -4.22% | 215,100 |
| Jun 26, 2026 | 815.00 | 840.00 | 775.00 | 830.00 | 825.88 | 1.22% | 134,700 |
| Jun 25, 2026 | 805.00 | 835.00 | 800.00 | 820.00 | 815.93 | 1.86% | 59,700 |
| Jun 24, 2026 | 845.00 | 845.00 | 800.00 | 805.00 | 801.00 | -4.73% | 276,500 |
| Jun 23, 2026 | 885.00 | 890.00 | 830.00 | 845.00 | 840.80 | -1.74% | 2,633,500 |
| Jun 22, 2026 | 890.00 | 920.00 | 830.00 | 860.00 | 855.73 | - | 11,227,500 |